|
 Torchmark Corpora - [Ticker: TMK] |     | | Last Trade | 84.80 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | +0.67 (+0.80%) | Open | 84.54 | | High | 85.07 | Low | 84.27 | | Volume | 235,163 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 84.79 x 500 - 84.80 x 300 | | Former Close | 84.13 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TMK quotes from 2000-01-01 to 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 464,600 | 57.30 | 57.30 | 56.75 | 57.16 | 00:00:00 | | 2006-03-21 | 297,600 | 57.20 | 57.25 | 56.85 | 56.95 | 00:00:00 | | 2006-03-22 | 399,000 | 57.01 | 57.20 | 56.73 | 57.02 | 00:00:00 | | 2006-03-23 | 344,400 | 57.03 | 57.03 | 56.50 | 56.79 | 00:00:00 | | 2006-03-24 | 199,100 | 56.79 | 56.81 | 56.29 | 56.62 | 00:00:00 | | 2006-03-27 | 531,000 | 56.62 | 56.80 | 56.52 | 56.58 | 00:00:00 | | 2006-03-28 | 405,800 | 56.60 | 56.74 | 56.36 | 56.64 | 00:00:00 | | 2006-03-29 | 360,100 | 56.75 | 57.36 | 56.32 | 57.28 | 00:00:00 | | 2006-03-30 | 868,200 | 57.34 | 58.38 | 57.29 | 57.79 | 00:00:00 | | 2006-03-31 | 437,800 | 57.87 | 57.88 | 57.10 | 57.10 | 00:00:00 | | 2006-04-03 | 750,900 | 57.35 | 57.68 | 56.89 | 56.99 | 00:00:00 | | 2006-04-04 | 388,800 | 57.00 | 57.32 | 56.80 | 57.23 | 00:00:00 | | 2006-04-05 | 256,900 | 57.30 | 57.74 | 57.20 | 57.48 | 00:00:00 | | 2006-04-06 | 266,200 | 57.45 | 57.64 | 57.21 | 57.50 | 00:00:00 | | 2006-04-07 | 290,800 | 57.60 | 57.60 | 56.53 | 56.58 | 00:00:00 | | 2006-04-10 | 407,100 | 56.71 | 57.17 | 56.46 | 57.12 | 00:00:00 | | 2006-04-11 | 347,400 | 57.13 | 57.18 | 56.25 | 56.43 | 00:00:00 | | 2006-04-12 | 359,300 | 56.38 | 56.73 | 56.18 | 56.52 | 00:00:00 | | 2006-04-13 | 387,000 | 55.94 | 56.84 | 55.80 | 56.58 | 00:00:00 | | 2006-04-17 | 198,700 | 56.49 | 56.85 | 56.30 | 56.46 | 00:00:00 | | 2006-04-18 | 608,000 | 56.78 | 57.31 | 56.65 | 57.01 | 00:00:00 | | 2006-04-19 | 599,900 | 56.85 | 57.09 | 56.30 | 56.83 | 00:00:00 | | 2006-04-20 | 737,200 | 57.06 | 57.58 | 56.91 | 57.52 | 00:00:00 | | 2006-04-21 | 710,400 | 57.85 | 58.30 | 57.71 | 58.00 | 00:00:00 | | 2006-04-24 | 343,100 | 58.00 | 58.19 | 57.65 | 57.98 | 00:00:00 | | 2006-04-25 | 411,200 | 58.15 | 58.15 | 57.56 | 57.99 | 00:00:00 | | 2006-04-26 | 373,900 | 58.11 | 58.40 | 57.97 | 58.36 | 00:00:00 | | 2006-04-27 | 829,000 | 59.10 | 60.02 | 59.09 | 59.75 | 00:00:00 | | 2006-04-28 | 542,600 | 59.75 | 60.30 | 59.67 | 60.11 | 00:00:00 | | 2006-05-01 | 460,100 | 60.15 | 60.40 | 59.31 | 59.41 | 00:00:00 | | 2006-05-02 | 332,200 | 59.53 | 59.58 | 59.10 | 59.44 | 00:00:00 | | 2006-05-03 | 500,300 | 59.44 | 59.70 | 59.43 | 59.45 | 00:00:00 | | 2006-05-04 | 388,500 | 59.60 | 60.35 | 59.45 | 60.09 | 00:00:00 | | 2006-05-05 | 360,900 | 60.17 | 61.09 | 60.05 | 61.01 | 00:00:00 | | 2006-05-08 | 401,100 | 60.75 | 61.00 | 60.43 | 60.54 | 00:00:00 | | 2006-05-09 | 411,100 | 60.54 | 60.54 | 60.20 | 60.39 | 00:00:00 | | 2006-05-10 | 344,000 | 60.39 | 60.71 | 60.30 | 60.57 | 00:00:00 | | 2006-05-11 | 443,400 | 60.47 | 60.95 | 60.29 | 60.55 | 00:00:00 | | 2006-05-12 | 326,200 | 60.55 | 60.55 | 60.08 | 60.09 | 00:00:00 | | 2006-05-15 | 445,500 | 60.19 | 60.65 | 59.83 | 60.65 | 00:00:00 | | 2006-05-16 | 368,300 | 60.73 | 60.73 | 60.08 | 60.26 | 00:00:00 | | 2006-05-17 | 538,200 | 60.15 | 60.23 | 59.22 | 59.24 | 00:00:00 | | 2006-05-18 | 380,900 | 59.24 | 59.76 | 59.09 | 59.43 | 00:00:00 | | 2006-05-19 | 382,500 | 59.58 | 59.75 | 59.22 | 59.36 | 00:00:00 | | 2006-05-22 | 575,200 | 59.26 | 59.71 | 59.18 | 59.23 | 00:00:00 | | 2006-05-23 | 430,700 | 59.33 | 59.47 | 58.86 | 58.86 | 00:00:00 | | 2006-05-24 | 716,400 | 58.78 | 59.23 | 58.67 | 59.01 | 00:00:00 | | 2006-05-25 | 434,900 | 59.19 | 59.25 | 58.84 | 58.90 | 00:00:00 | | 2006-05-26 | 343,300 | 58.90 | 59.20 | 58.83 | 59.15 | 00:00:00 | | 2006-05-30 | 328,800 | 59.10 | 59.15 | 58.38 | 58.40 | 00:00:00 | | 2006-05-31 | 627,700 | 58.50 | 58.97 | 58.20 | 58.88 | 00:00:00 | | 2006-06-01 | 363,100 | 58.91 | 59.51 | 58.80 | 59.51 | 00:00:00 | | 2006-06-02 | 374,400 | 59.50 | 59.86 | 59.35 | 59.73 | 00:00:00 | | 2006-06-05 | 387,000 | 59.66 | 59.66 | 58.71 | 58.72 | 00:00:00 | | 2006-06-06 | 462,400 | 58.90 | 59.00 | 58.35 | 58.90 | 00:00:00 | | 2006-06-07 | 549,500 | 58.90 | 59.20 | 58.71 | 58.78 | 00:00:00 | | 2006-06-08 | 468,200 | 58.85 | 59.14 | 58.25 | 58.97 | 00:00:00 | | 2006-06-09 | 347,100 | 58.85 | 58.90 | 58.37 | 58.54 | 00:00:00 | | 2006-06-12 | 480,700 | 58.62 | 58.62 | 57.86 | 58.01 | 00:00:00 | | 2006-06-13 | 829,800 | 58.01 | 58.40 | 57.91 | 58.05 | 00:00:00 | | 2006-06-14 | 625,000 | 58.05 | 58.05 | 56.94 | 57.39 | 00:00:00 | | 2006-06-15 | 776,500 | 57.41 | 58.60 | 57.30 | 58.48 | 00:00:00 | | 2006-06-16 | 1,020,000 | 58.23 | 58.54 | 58.12 | 58.38 | 00:00:00 | | 2006-06-19 | 565,800 | 58.48 | 58.87 | 58.18 | 58.36 | 00:00:00 | | 2006-06-20 | 551,500 | 58.61 | 58.74 | 58.36 | 58.61 | 00:00:00 | | 2006-06-21 | 603,000 | 58.70 | 58.96 | 58.55 | 58.84 | 00:00:00 | | 2006-06-22 | 457,500 | 58.88 | 58.96 | 58.50 | 58.57 | 00:00:00 | | 2006-06-23 | 479,800 | 58.58 | 58.79 | 57.95 | 58.55 | 00:00:00 | | 2006-06-26 | 337,100 | 58.53 | 59.19 | 58.43 | 59.18 | 00:00:00 | | 2006-06-27 | 355,700 | 59.06 | 59.21 | 58.75 | 58.90 | 00:00:00 | | 2006-06-28 | 358,000 | 59.00 | 59.48 | 58.97 | 59.47 | 00:00:00 | | 2006-06-29 | 471,500 | 60.00 | 60.41 | 59.65 | 60.29 | 00:00:00 | | 2006-06-30 | 426,500 | 60.35 | 60.72 | 60.25 | 60.72 | 00:00:00 | | 2006-07-03 | 332,200 | 61.45 | 61.52 | 60.65 | 61.38 | 00:00:00 | | 2006-07-05 | 436,100 | 61.25 | 61.25 | 60.38 | 61.03 | 00:00:00 | | 2006-07-06 | 449,600 | 60.98 | 61.14 | 60.51 | 61.00 | 00:00:00 | | 2006-07-07 | 971,200 | 60.99 | 61.89 | 60.80 | 61.49 | 00:00:00 | | 2006-07-10 | 469,600 | 61.64 | 61.93 | 61.43 | 61.84 | 00:00:00 | | 2006-07-11 | 500,000 | 61.90 | 62.09 | 61.24 | 61.83 | 00:00:00 | | 2006-07-12 | 412,200 | 61.98 | 62.29 | 61.27 | 61.50 | 00:00:00 | | 2006-07-13 | 956,900 | 61.25 | 61.26 | 59.70 | 59.81 | 00:00:00 | | 2006-07-14 | 549,900 | 59.81 | 59.98 | 59.33 | 59.75 | 00:00:00 | | 2006-07-17 | 321,100 | 59.65 | 60.10 | 59.48 | 59.90 | 00:00:00 | | 2006-07-18 | 437,700 | 59.93 | 60.60 | 59.66 | 60.50 | 00:00:00 | | 2006-07-19 | 666,700 | 60.75 | 61.25 | 60.49 | 60.57 | 00:00:00 | | 2006-07-20 | 930,300 | 60.57 | 62.62 | 60.57 | 61.99 | 00:00:00 | | 2006-07-21 | 500,200 | 62.38 | 62.38 | 61.77 | 62.08 | 00:00:00 | | 2006-07-24 | 984,000 | 60.52 | 61.89 | 60.50 | 61.78 | 00:00:00 | | 2006-07-25 | 734,400 | 61.55 | 61.65 | 61.05 | 61.33 | 00:00:00 | | 2006-07-26 | 542,200 | 61.18 | 61.22 | 60.70 | 60.77 | 00:00:00 | | 2006-07-27 | 395,000 | 61.02 | 61.40 | 60.50 | 60.65 | 00:00:00 | | 2006-07-28 | 523,800 | 60.69 | 61.37 | 60.53 | 60.85 | 00:00:00 | | 2006-07-31 | 499,600 | 60.82 | 60.82 | 60.32 | 60.47 | 00:00:00 | | 2006-08-01 | 345,000 | 60.47 | 60.51 | 60.15 | 60.42 | 00:00:00 | | 2006-08-02 | 360,600 | 60.60 | 60.68 | 60.17 | 60.32 | 00:00:00 | | 2006-08-03 | 711,100 | 60.40 | 60.58 | 59.76 | 60.14 | 00:00:00 | | 2006-08-04 | 554,600 | 60.09 | 60.54 | 59.80 | 60.13 | 00:00:00 | | 2006-08-07 | 461,600 | 59.90 | 60.69 | 59.80 | 60.48 | 00:00:00 | | 2006-08-08 | 588,000 | 60.51 | 60.73 | 60.25 | 60.46 | 00:00:00 | | 2006-08-09 | 285,500 | 60.54 | 60.82 | 59.83 | 59.86 | 00:00:00 | | 2006-08-10 | 308,200 | 59.76 | 60.37 | 59.73 | 60.29 | 00:00:00 | | 2006-08-11 | 323,900 | 60.29 | 60.41 | 59.95 | 60.05 | 00:00:00 | | 2006-08-14 | 338,000 | 60.50 | 60.86 | 60.17 | 60.21 | 00:00:00 | | 2006-08-15 | 366,600 | 60.54 | 60.60 | 60.19 | 60.52 | 00:00:00 | | 2006-08-16 | 193,100 | 60.67 | 60.89 | 60.42 | 60.61 | 00:00:00 | | 2006-08-17 | 391,700 | 60.61 | 61.23 | 60.46 | 61.23 | 00:00:00 | | 2006-08-18 | 272,000 | 61.23 | 61.44 | 61.03 | 61.11 | 00:00:00 | | 2006-08-21 | 279,100 | 61.11 | 61.50 | 60.88 | 61.46 | 00:00:00 | | 2006-08-22 | 235,900 | 61.47 | 61.47 | 60.79 | 61.13 | 00:00:00 | | 2006-08-23 | 172,700 | 61.00 | 61.36 | 60.96 | 61.20 | 00:00:00 | | 2006-08-24 | 281,000 | 61.40 | 61.90 | 61.39 | 61.71 | 00:00:00 | | 2006-08-25 | 140,600 | 61.67 | 61.75 | 61.25 | 61.37 | 00:00:00 | | 2006-08-28 | 251,900 | 61.34 | 61.90 | 61.29 | 61.63 | 00:00:00 | | 2006-08-29 | 432,300 | 61.75 | 61.93 | 61.31 | 61.88 | 00:00:00 | | 2006-08-30 | 302,000 | 61.90 | 62.35 | 61.86 | 62.25 | 00:00:00 | | 2006-08-31 | 293,500 | 62.24 | 62.31 | 61.90 | 62.21 | 00:00:00 | | 2006-09-01 | 275,700 | 62.31 | 62.40 | 62.13 | 62.24 | 00:00:00 | | 2006-09-05 | 266,900 | 62.40 | 62.40 | 61.99 | 62.03 | 00:00:00 | | 2006-09-06 | 428,700 | 61.83 | 61.87 | 61.39 | 61.65 | 00:00:00 | | 2006-09-07 | 250,300 | 61.69 | 61.69 | 61.24 | 61.26 | 00:00:00 | | 2006-09-08 | 332,800 | 61.30 | 61.55 | 61.20 | 61.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
